Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | 104 |
02 mag 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
30 apr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
29 apr 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
26 apr 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
25 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
24 apr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
23 apr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
22 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
19 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
18 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
17 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
16 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
15 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
12 apr 2024 | 11,49 | 11,52 | 11,49 | 11,52 | 11,52 | 104 |
11 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
10 apr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
09 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
08 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
05 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
04 apr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
03 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
02 apr 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
28 mar 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
28 mar 2024 | 0.231 Dividendo |
27 mar 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 11,79 | - |
26 mar 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,74 | - |
25 mar 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 11,90 | - |
22 mar 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,75 | - |
21 mar 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 11,93 | - |
20 mar 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,15 | - |
19 mar 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,04 | - |
18 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,16 | - |
15 mar 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,45 | - |
14 mar 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,50 | - |
13 mar 2024 | 12,89 | 13,06 | 12,89 | 13,06 | 12,80 | 100 |
12 mar 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,60 | - |
11 mar 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,39 | - |
08 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,36 | - |
07 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,25 | - |
06 mar 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,04 | - |
05 mar 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 11,93 | - |
04 mar 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 11,96 | - |
01 mar 2024 | 12,45 | 12,45 | 12,40 | 12,40 | 12,16 | 419 |
29 feb 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,09 | - |
28 feb 2024 | 12,94 | 12,94 | 12,77 | 12,77 | 12,53 | 229 |
27 feb 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 12,86 | - |
26 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,06 | - |
23 feb 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,13 | - |
22 feb 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,03 | - |
21 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 12,94 | - |
20 feb 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 12,92 | - |
19 feb 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 12,76 | - |
16 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,75 | - |
15 feb 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,70 | - |
14 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,55 | - |
13 feb 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 12,68 | - |
12 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,67 | - |
09 feb 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,67 | - |
08 feb 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 12,86 | - |
07 feb 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 12,91 | - |
06 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,74 | - |
05 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,58 | - |
02 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,75 | - |
01 feb 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,71 | - |
31 gen 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,62 | - |
30 gen 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,63 | - |
29 gen 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,65 | - |
26 gen 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,59 | - |
25 gen 2024 | 12,67 | 12,68 | 12,67 | 12,68 | 12,44 | 48 |
24 gen 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 12,85 | - |
23 gen 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 12,87 | - |
22 gen 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,73 | - |
19 gen 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,71 | - |
18 gen 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,35 | - |
17 gen 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,08 | - |
16 gen 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,11 | - |
15 gen 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,19 | - |
12 gen 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,19 | - |
11 gen 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,31 | - |
10 gen 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,22 | - |
09 gen 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,41 | - |
08 gen 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 11,90 | - |
05 gen 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 11,92 | - |
04 gen 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 11,89 | - |
03 gen 2024 | 12,41 | 12,44 | 12,41 | 12,44 | 12,20 | 500 |
02 gen 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,20 | - |
29 dic 2023 | 12,44 | 12,44 | 12,38 | 12,38 | 12,14 | - |
28 dic 2023 | 12,36 | 12,36 | 12,36 | 12,36 | 12,13 | - |
27 dic 2023 | 12,32 | 12,32 | 12,32 | 12,32 | 12,08 | - |
22 dic 2023 | 12,29 | 12,29 | 12,29 | 12,29 | 12,05 | - |
21 dic 2023 | 12,18 | 12,18 | 12,18 | 12,18 | 11,95 | - |
20 dic 2023 | 12,19 | 12,19 | 12,19 | 12,19 | 11,96 | - |
19 dic 2023 | 12,20 | 12,20 | 12,20 | 12,20 | 11,97 | - |
18 dic 2023 | 12,15 | 12,15 | 12,15 | 12,15 | 11,92 | - |
15 dic 2023 | 12,54 | 12,54 | 12,54 | 12,54 | 12,30 | - |
14 dic 2023 | 12,33 | 12,33 | 12,33 | 12,33 | 12,09 | - |
13 dic 2023 | 12,26 | 12,26 | 12,26 | 12,26 | 12,02 | - |
12 dic 2023 | 12,22 | 12,22 | 12,22 | 12,22 | 11,99 | - |
11 dic 2023 | 12,19 | 12,19 | 12,19 | 12,19 | 11,96 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...